会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2025/12/22 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,751.03
+46.72/+2.74%
売買高（相対取引を含む） 980,004,438 株
（前日比 +26.17%）
値上がり銘柄数 231
値下がり銘柄数 99
変わらず銘柄数 92
総銘柄数 422
売買代金（相対取引を含む） 30,626,682 百万VND
（前日比 +26.87%）
VN30 1,985.28 +52.00 +2.69%
VNMID 2,259.15 +45.17 +2.04%
VNSML 1,494.48 +8.76 +0.59%
VN100 1,885.64 +53.86 +2.94%
VNALL 1,863.88 +51.36 +2.83%
VNX Allshare 2,942.01 +78.56 +2.74%
前日終値 1704.31 (12/19) 
始値 1719.86
高値 1751.16
安値 1712.48
年初来高値 1766.85 (10/16) 
年初来安値 1094.30 (04/09) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 184,046,460 162,795,770 21,250,690
+0.92 +1.19 +0.37 +1.53 +0.49 +0.33
+0.84 +0.53 +0.72 +0.09 +0.49 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2025/12/22 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 35.2 0 0 0.00% - - 475,200 28.46 - 0 0
CMV 8.2 0 0 0.00% - - 148,878 8.91 - 0 0
COM 29.8 0 0 0.00% - - 420,795 25.20 - 0 0
CVT 26.95 0 0 0.00% - - 988,819 59.21 - 0 0
FDC 15 0 0 0.00% - - 579,450 34.70 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12 0 0 0.00% - - - - - 0 0
FUEABVND 11.5 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
HRC 24.15 0 0 0.00% - - 729,490 43.68 - 0 0
HU1 6.38 0 0 0.00% - - 63,800 3.82 - 0 0
LGC 63.6 0 0 0.00% - - 12,265,563 734.46 - 0 0
LM8 14.25 0 0 0.00% - - 133,789 8.01 - 0 0
NHT 10.8 0 0 0.00% - - 259,240 15.52 - 0 0
NVT 7.99 0 0 0.00% - - 723,095 43.30 - 0 0
PJT 9.6 0 0 0.00% - - 238,875 14.30 - 0 0
PMG 6.77 0 0 0.00% - - 313,697 18.78 - 0 0
SSC 31 0 0 0.00% - - 411,425 24.64 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TDW 48 0 0 0.00% - - 408,000 24.43 - 0 0
TMP 61.4 0 0 0.00% - - 4,298,000 257.37 - 0 0
TNC 30.55 0 0 0.00% - - 588,088 35.21 - 0 0
TPC 13.8 0 0 0.00% - - 310,734 18.61 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
BBC 68 67.9 67.9 67.9 67.9 -100 -0.15% 100 - 1,273,307 76.25 11.54 0 100
CCI 27.2 27.4 27.4 27.4 27.4 +200 +0.74% 100 - 480,626 28.78 16.61 0 0
FUEIP100 12.15 12.89 12.89 12.89 12.89 +740 +6.09% 100 - - - - 0 0
FUETPVND 11.85 11.8 11.8 11.8 11.8 -50 -0.42% 100 - - - - 0 0
L10 24.4 24.95 24.95 24.95 24.95 +550 +2.25% 100 - 244,261 14.63 8.86 0 0
MDG 24.9 26.6 26.6 26.6 26.6 +1,700 +6.83% 100 - 274,639 16.45 69.09 0 0
SMA 8.5 8.5 8.5 8.5 8.5 0 0.00% 100 - 172,999 10.36 13.30 0 100
TN1 14.2 14.15 14.15 14.15 14.15 -50 -0.35% 100 - 850,351 50.92 15.18 0 0
VAF 17.1 18 18 18 18 +900 +5.26% 100 - 677,976 40.60 11.13 0 0
VCF 285 286.2 286.2 286.2 286.2 +1,200 +0.42% 100 - 7,606,948 455.51 17.04 0 0
HAS 8 8 7.6 8 7.6 0 0.00% 200 - 62,400 3.74 - 0 0
STG 35.55 33.2 33.2 33.2 33.2 -2,350 -6.61% 200 - 3,262,011 195.33 16.94 0 0
SVI 36.6 36.55 36.6 36.6 36.55 -50 -0.14% 200 - 469,026 28.09 6.18 100 0
TCR 2.9 2.9 2.9 2.9 2.9 0 0.00% 200 - 30,060 1.80 - 0 0
FUEKIVFS 17.13 17.27 17.13 17.27 17.13 +140 +0.82% 300 - - - - 100 100
SFC 18.9 18.75 18.75 18.75 18.75 -150 -0.79% 300 - 211,715 12.68 12.44 0 0
SFG 10.25 10.3 10.25 10.3 10.25 +50 +0.49% 300 - 493,343 29.54 19.22 0 0
TMS 40.2 40.8 40.8 40.8 40.8 +600 +1.49% 300 - 6,908,922 413.71 34.11 0 0
DXV 3.7 3.71 3.7 3.71 3.7 +10 +0.27% 400 - 36,729 2.20 - 0 0
ABR 13.6 13 13.5 13.5 13 -600 -4.41% 500 - 260,000 15.57 13.17 0 0
ASG 16.9 16.95 16.9 16.95 16.9 +50 +0.30% 500 - 1,538,800 92.14 53.13 0 0
CLW 42.8 42.8 42.9 42.9 42.8 0 0.00% 500 - 556,400 33.32 10.32 0 0
CRV 29.85 29.85 29.85 29.85 29.85 0 0.00% 500 - 20,071,637 1,201.89 43.45 0 0
DTT 16 16.2 16.2 16.2 16.2 +200 +1.25% 500 - 132,059 7.91 11.56 0 0
FUCVREIT 7.4 7.67 7.7 7.91 7.67 +270 +3.65% 500 - - - - 0 0
GTA 9.65 9.65 9.65 9.65 9.65 0 0.00% 500 - 94,860 5.68 11.09 0 0
LIX 34.9 34.9 34.9 34.9 34.9 0 0.00% 500 - 2,261,520 135.42 12.50 0 0
SAV 13.8 13.7 13.7 13.75 13.7 -100 -0.72% 500 - 339,680 20.34 5.88 0 100
UIC 56 56 56 56 56 0 0.00% 600 - 465,248 27.86 7.96 0 0
TDM 57.9 57.9 56.1 57.9 56 0 0.00% 700 - 6,369,000 381.38 33.26 0 0
VPD 25.8 25.8 25.8 25.8 25.8 0 0.00% 800 - 2,750,012 164.67 12.96 0 0
SFI 25.75 25.6 25.5 25.6 25.5 -150 -0.58% 900 - 622,388 37.27 7.43 300 0
TIX 47 45 45 45 45 -2,000 -4.26% 1,000 - 1,350,000 80.84 14.96 0 0
DBT 11.2 11.2 11.3 11.3 11.2 0 0.00% 1,100 - 229,943 13.77 14.51 0 0
VNL 22 21.9 21.9 21.95 21.8 -100 -0.45% 1,100 - 309,677 18.54 6.95 0 0
VNS 9.2 9.2 9.19 9.2 9.1 0 0.00% 1,100 - 624,305 37.38 7.49 0 0
LAF 19 19 19 19 18.6 0 0.00% 1,300 - 289,332 17.33 7.43 0 0
SPM 9.8 9.8 9.8 9.8 9.8 0 0.00% 1,300 - 134,946 8.08 29.25 0 0
TCT 20 20 20 20 19.95 0 0.00% 1,300 - 255,760 15.31 23.64 0 0
FUEKIV30 13.1 13.25 13.21 13.27 13.2 +150 +1.15% 1,500 - - - - 1,500 0
HNA 21.95 21.9 21.95 21.95 21.9 -50 -0.23% 1,500 - 5,151,585 308.48 19.09 0 0
PNC 19.8 21.1 18.55 21.1 18.55 +1,300 +6.57% 1,600 - 227,866 13.64 22.30 0 1,500
SBA 28.6 28.6 28.6 28.65 28.4 0 0.00% 1,600 - 1,729,964 103.59 15.24 0 0
AAM 6.85 6.9 6.85 6.9 6.72 +50 +0.73% 1,700 - 72,113 4.32 - 0 0
GMH 8.68 8.65 8.15 8.65 8.12 -30 -0.35% 1,700 - 142,725 8.55 23.96 0 0
NSC 79.1 78 78 78.5 78 -1,100 -1.39% 1,800 - 1,370,812 82.08 6.66 1,300 0
SBV 8.2 8.2 8.2 8.2 7.85 0 0.00% 1,800 - 224,057 13.42 - 0 0
YBM 10.5 10.5 10.4 10.5 10.4 0 0.00% 1,900 - 187,684 11.24 11.27 0 0
HTV 12.3 12.25 12.25 12.25 12.25 -50 -0.41% 2,000 - 160,524 9.61 17.50 0 0
S4A 34 34 34 34 34 0 0.00% 2,000 - 1,434,800 85.92 16.28 0 0
TBC 36 36 36 36 36 0 0.00% 2,000 - 2,286,000 136.89 12.84 0 0
DAT 8.85 8.74 8.59 8.74 8.5 -110 -1.24% 2,100 - 605,056 36.23 9.73 0 0
PIT 6.8 6.98 6.8 7 6.34 +180 +2.65% 2,100 - 99,187 5.94 34.73 0 0
BRC 12.5 12.5 12.5 12.5 12.5 0 0.00% 2,200 - 154,687 9.26 7.11 0 0
SC5 15.1 16 15.9 16 15.9 +900 +5.96% 2,400 - 239,736 14.36 6.47 0 0
SVD 5.67 5.87 5.88 5.88 5.67 +200 +3.53% 2,500 - 162,047 9.70 11.93 0 0
BHN 32.05 32.3 32 32.35 32 +250 +0.78% 2,700 - 7,487,140 448.33 20.20 0 0
FUEKIVND 13.85 14.25 13.86 14.25 13.86 +400 +2.89% 2,700 - - - - 2,700 2,700
VSI 24 24 24 24 24 0 0.00% 2,700 - 316,800 18.97 13.85 0 0
DMC 58 59 58 59 58 +1,000 +1.72% 2,800 - 2,048,920 122.69 11.89 0 0
DHM 6.13 6.11 6 6.11 6 -20 -0.33% 3,000 - 211,013 12.64 69.43 0 0
SVT 11 10.9 10.9 10.9 10.8 -100 -0.91% 3,500 - 188,690 11.30 6.84 0 0
DQC 10.3 10.3 10.65 10.65 10.2 0 0.00% 3,600 - 283,848 17.00 - 0 0
SHP 34.5 34.5 34.5 34.5 34.4 0 0.00% 3,800 - 3,491,619 209.08 12.22 0 0
HTL 22.8 22.7 23 23 22.7 -100 -0.44% 4,000 - 272,400 16.31 11.77 0 0
PGD 23.35 23.1 23.4 23.4 23.05 -250 -1.07% 4,100 - 2,286,838 136.94 9.77 500 0
VRC 14.5 15.2 14.1 15.4 14.1 +700 +4.83% 4,200 - 760,000 45.51 760.00 0 0
C47 9 8.99 9.26 9.26 8.96 -10 -0.11% 4,300 - 326,717 19.56 83.24 0 0
SGN 59.4 59.6 60 60 59.5 +200 +0.34% 4,300 - 1,996,516 119.55 8.20 0 0
BCE 10.95 10.95 11 11 10.95 0 0.00% 4,700 - 383,250 22.95 5.14 0 0
FUEDCMID 14.65 14.6 14.6 14.6 14.5 -50 -0.34% 4,700 - - - - 2,100 0
VDP 50.2 51 50 51 50 +800 +1.59% 4,700 - 1,126,253 67.44 15.68 300 4,100
VNG 7.06 7.03 7.06 7.06 7.03 -30 -0.42% 4,700 - 683,855 40.95 281.20 0 4,300
VSH 44 44 44 44 43.5 0 0.00% 4,700 - 10,394,615 622.43 23.18 0 0
SRC 49.45 49.45 49.45 50 49.45 0 0.00% 4,900 - 1,387,734 83.10 9.15 0 0
SGT 17.2 17.15 17.2 17.2 16.15 -50 -0.29% 5,000 - 2,538,255 151.99 19.51 0 0
TVT 16.15 16.55 16.1 16.65 16.1 +400 +2.48% 5,100 - 347,550 20.81 15.06 0 0
ADG 9 9 8.87 9 8.42 0 0.00% 5,300 - 192,425 11.52 10.82 0 0
ABT 68 67.9 68.5 68.5 67.9 -100 -0.15% 5,500 - 799,676 47.88 8.91 0 0
FUEFCV50 14.86 15.12 14.96 15.35 14.96 +260 +1.75% 5,600 - - - - 0 0
QNP 28.6 29 28.6 29 28.5 +400 +1.40% 5,700 - 1,171,889 70.17 9.14 0 0
CLL 30.6 30.6 30.6 30.8 30.5 0 0.00% 5,900 - 1,040,400 62.30 11.24 0 0
KMR 2.97 2.97 2.95 2.97 2.92 0 0.00% 6,300 - 168,927 10.12 28.83 0 5,000
VMD 16.7 16.95 16.4 16.95 16.4 +250 +1.50% 6,300 - 261,713 15.67 11.70 0 0
HUB 15.4 15.2 15.2 15.2 15.2 -200 -1.30% 6,500 - 459,692 27.53 6.40 0 0
PTC 6.6 6.79 6.35 6.79 6.35 +190 +2.88% 6,500 - 218,581 13.09 11.30 0 0
OPC 21.9 22 22.2 22.35 21.9 +100 +0.46% 6,800 - 1,409,120 84.38 15.48 0 0
CNG 24.6 24.5 24.6 24.6 24.15 -100 -0.41% 6,900 - 859,933 51.49 11.13 0 0
HCD 7.6 7.57 7.6 7.6 7.5 -30 -0.39% 7,000 - 279,778 16.75 9.27 200 0
HTG 43 42.9 43 43.2 42.9 -100 -0.23% 7,300 - 1,544,516 92.49 6.47 0 0
CCC 12.3 12.45 12.05 12.95 12.05 +150 +1.22% 7,700 - 501,113 30.01 11.86 0 0
FUEMAV30 23.41 24 23.45 24 23.45 +590 +2.52% 7,700 - - - - 7,300 1,300
THG 44.9 44.95 44.9 44.95 44.55 +50 +0.11% 7,700 - 1,399,289 83.79 8.75 0 0
NO1 6.6 6.55 6.68 6.68 6.55 -50 -0.76% 8,700 - 157,200 9.41 8.72 0 0
PGI 22 20.5 20.55 20.6 20.5 -1,500 -6.82% 8,800 - 2,273,384 136.13 9.79 600 0
TDG 3.03 3.03 3.03 3.03 3.03 0 0.00% 10,200 - 73,360 4.39 10.71 0 0
BFC 42.75 42.8 42.75 42.9 42.7 +50 +0.12% 11,000 - 2,446,790 146.51 7.62 0 3,400
SRF 7.25 7.68 7.45 7.68 7.44 +430 +5.93% 11,500 - 259,482 15.54 147.69 0 0
SZL 46.15 46.1 45.6 46.1 45.3 -50 -0.11% 11,600 - 1,260,583 75.48 15.07 0 0
HMC 11.65 11.7 11.5 11.7 11.4 +50 +0.43% 11,900 - 319,410 19.13 12.49 0 0
FUESSV50 28.1 28.3 28.1 28.3 28.1 +200 +0.71% 12,300 - - - - 100 300
AST 77 76.3 76.7 77 75.3 -700 -0.91% 12,600 - 3,433,500 205.60 24.00 0 10,100
VFG 52.1 52.8 52.1 52.9 50.5 +700 +1.34% 13,100 - 2,202,426 131.88 5.21 1,000 700
ASP 4.68 4.71 4.68 4.75 4.67 +30 +0.64% 14,400 - 175,869 10.53 24.66 0 0
EVE 10.25 10.3 10.25 10.3 10.2 +50 +0.49% 14,700 - 432,392 25.89 - 1,000 1,500
KHP 12.5 12.45 12.25 12.45 12 -50 -0.40% 15,400 - 751,690 45.01 13.01 0 0
RAL 92 92.7 92.6 92.8 91.8 +700 +0.76% 15,600 - 2,182,846 130.71 3.68 200 300
DRL 46.9 46.9 46.8 46.9 46.3 0 0.00% 16,000 - 445,550 26.68 10.69 0 0
TEG 6.15 6.14 6.14 6.18 6.02 -10 -0.16% 16,000 - 741,752 44.42 146.19 600 0
TYA 17.7 18.2 17.5 18.2 17.4 +500 +2.82% 16,500 - 111,482 6.68 7.42 300 14,500
MHC 12.25 12.25 12.3 12.3 12 0 0.00% 16,700 - 532,583 31.89 45.20 0 2,400
NTC 152.4 155.5 154.1 156.3 154 +3,100 +2.03% 16,700 - 3,731,997 223.47 12.75 0 0
VCA 8.41 8.45 8.41 8.45 8.41 +40 +0.48% 16,700 - 128,333 7.68 124.26 0 0
ADP 23.5 23.3 23.5 23.85 23.3 -200 -0.85% 17,000 - 536,829 32.15 6.29 200 100
DBD 48.5 48.45 48.4 48.45 47.9 -50 -0.10% 17,200 - 4,578,005 274.13 19.15 0 100
FCM 3.6 3.6 3.61 3.61 3.58 0 0.00% 17,200 - 166,416 9.97 116.13 500 0
NCT 92.5 92.3 92.5 92.8 92.3 -200 -0.22% 17,200 - 2,415,097 144.62 10.06 2,700 5,600
CLC 53.9 55.4 53.9 55.4 53.9 +1,500 +2.78% 17,500 - 1,451,900 86.94 10.74 0 100
ACC 13.9 13.85 13.45 13.85 13.45 -50 -0.36% 17,700 - 1,454,250 87.08 27.81 0 0
MCM 26.4 26.5 26.4 26.7 26.4 +100 +0.38% 17,700 - 2,915,000 174.55 14.73 0 0
TVB 8 8.01 8 8.28 7.9 +10 +0.13% 17,700 - 897,897 53.77 7.12 0 600
PDN 99 105.9 99 105.9 99 +6,900 +6.97% 18,600 - 3,922,950 234.91 12.15 0 0
STK 16.75 16.1 15.9 16.7 15.9 -650 -3.88% 18,800 - 2,255,982 135.09 123.85 0 5,190
TCL 34.6 34.6 34.7 34.7 34.5 0 0.00% 18,800 - 1,043,482 62.48 8.51 5,900 100
MCP 28.4 28.6 28 28.6 27.9 +200 +0.70% 19,100 - 568,237 34.03 17.16 0 0
SJS 58.1 58.7 58 58.7 57 +600 +1.03% 19,300 - 17,461,772 1,045.62 24.90 0 0
DHG 101.4 101.4 101.3 101.4 101 0 0.00% 21,000 - 13,257,652 793.87 17.60 0 0
ACL 14.1 14.85 14.5 14.85 14 +750 +5.32% 22,800 - 744,861 44.60 69.07 2,600 1,000
VID 4.96 5 4.99 5.02 4.97 +40 +0.81% 23,000 - 204,180 12.23 29.41 0 21,200
PTL 2.93 2.92 2.93 3 2.85 -10 -0.34% 23,200 - 292,000 17.49 - 0 0
DSN 43.6 44.55 43.6 44.7 43.6 +950 +2.18% 23,500 - 538,298 32.23 6.83 0 5,000
DTL 13.4 13.25 13.55 13.55 13.25 -150 -1.12% 23,700 - 803,361 48.11 189.29 0 0
PVP 14 14.1 14 14.15 13.95 +100 +0.71% 23,700 - 1,462,205 87.56 7.51 3,000 0
GDT 20.6 20.8 20.7 21 20.7 +200 +0.97% 24,700 - 513,155 30.73 9.60 0 0
SVC 23 22.95 22.8 22.95 22.3 -50 -0.22% 26,100 - 2,140,737 128.19 15.35 0 0
AAT 3.39 3.39 3.39 3.4 3.32 0 0.00% 26,200 - 240,077 14.38 - 0 0
SKG 10.1 10.1 10.1 10.15 10.05 0 0.00% 27,000 - 671,627 40.22 19.77 0 0
LHG 28.95 29.05 29.3 29.3 28.95 +100 +0.35% 27,600 - 1,452,849 87.00 9.06 0 0
TIP 17.9 18.05 18.15 18.15 17.95 +150 +0.84% 28,300 - 1,173,392 70.26 6.43 0 700
FUESSV30 24 24.76 24 24.78 24 +760 +3.17% 29,200 - - - - 25,300 1,900
FMC 35.4 35.3 35.4 35.4 35.25 -100 -0.28% 29,600 - 2,308,228 138.22 7.55 0 11,000
HAP 7.8 7.5 7.74 7.74 7.5 -300 -3.85% 29,600 - 832,067 49.82 8.19 0 0
C32 24.9 24.75 25.4 25.4 24.7 -150 -0.60% 31,400 - 371,971 22.27 45.75 0 1,600
NBB 19.35 19.5 19.7 19.7 19 +150 +0.78% 32,200 - 1,953,116 116.95 2,785.71 0 0
DTA 4.17 4.16 4.17 4.24 4.15 -10 -0.24% 33,100 - 75,129 4.50 50.12 0 0
BMC 15.2 15.45 15.35 15.5 15.2 +250 +1.64% 34,000 - 191,466 11.47 8.33 3,100 0
DVP 68.5 68 68 68 67.3 -500 -0.73% 35,000 - 2,720,000 162.87 8.09 0 32,300
SMB 40.3 40 40.2 40.25 39.8 -300 -0.74% 35,700 - 1,193,866 71.49 7.73 0 600
VPS 9.57 9.49 9.57 9.57 9.49 -80 -0.84% 35,900 - 232,133 13.90 9.69 0 0
PGV 19.45 19.35 19.4 19.4 19.25 -100 -0.51% 37,200 - 21,739,107 1,301.74 - 400 0
CMX 6.31 6.38 6.34 6.4 6.34 +70 +1.11% 37,500 - 650,116 38.93 11.62 0 10,100
CHP 29.45 29.4 29.5 29.5 29.25 -50 -0.17% 38,400 - 4,319,232 258.64 13.76 0 29,800
TRA 74.3 76.5 77.9 78.5 76.1 +2,200 +2.96% 40,600 - 3,170,966 189.88 15.33 0 0
PHC 4.96 4.91 5.01 5.01 4.91 -50 -1.01% 43,500 - 248,848 14.90 51.15 0 0
TDC 11.8 11.75 11.7 11.8 11.65 -50 -0.42% 44,400 - 1,175,000 70.36 2.83 500 0
LBM 36.4 36.5 36.4 36.6 36 +100 +0.27% 47,200 - 1,460,000 87.43 17.71 6,800 0
FUEMAVND 15.71 16.13 15.71 16.13 15.68 +420 +2.67% 47,300 - - - - 46,800 44,600
SJD 14.1 14.05 14.05 14.1 14.05 -50 -0.35% 48,700 - 969,431 58.05 6.80 0 0
VTB 16.45 15.95 17.05 17.05 15.6 -500 -3.04% 50,200 - 172,332 10.32 14.93 1,000 100
ADS 8 8.01 7.99 8.01 7.95 +10 +0.13% 50,500 - 611,922 36.64 12.01 0 0
TTA 10.55 10.65 10.55 10.8 10.55 +100 +0.95% 51,000 - 1,811,113 108.45 9.20 30,000 0
D2D 34.6 34.8 34.6 34.8 34.5 +200 +0.58% 51,600 - 1,053,039 63.06 14.34 0 3,700
CKG 10.85 10.85 10.8 10.85 10.8 0 0.00% 51,800 - 1,240,274 74.27 8.42 0 0
IMP 49.9 50.3 49.9 50.5 49.9 +400 +0.80% 52,100 - 7,746,651 463.87 26.04 4,400 1,800
GSP 10.5 10.5 10.5 10.5 10.45 0 0.00% 53,500 - 644,482 38.59 6.97 0 0
LSS 9.49 9.46 9.46 9.48 9.44 -30 -0.32% 55,100 - 811,116 48.57 6.99 0 0
ST8 5.09 5.12 5.12 5.2 5.09 +30 +0.59% 55,600 - 131,691 7.89 5.95 0 0
TDP 30 30.35 30 30.35 30 +350 +1.17% 60,000 - 2,677,545 160.33 27.92 700 0
HTI 23.6 23.6 23.35 23.7 23.3 0 0.00% 62,100 - 588,801 35.26 9.57 1,900 4,300
TDH 4.45 4.44 4.45 4.51 4.4 -10 -0.22% 63,300 - 500,178 29.95 - 0 0
HVX 2.93 2.81 2.77 3.12 2.77 -120 -4.10% 64,800 - 116,686 6.99 - 500 0
TLH 4.83 4.83 4.85 4.85 4.77 0 0.00% 65,900 - 542,506 32.49 - 14,600 0
BKG 2.93 2.96 2.93 3 2.93 +30 +1.02% 66,200 - 211,963 12.69 14.23 0 0
BTP 8.99 9.28 9.08 9.61 9 +290 +3.23% 66,200 - 561,306 33.61 13.11 100 0
FUEVN100 25.57 25.85 25.58 25.85 25.2 +280 +1.10% 66,200 - - - - 2,200 10
SHA 4 4.05 4 4.14 3.99 +50 +1.25% 68,500 - 135,459 8.11 10.02 0 0
NNC 69.8 71 69.7 71.5 68.8 +1,200 +1.72% 69,500 - 1,556,320 93.19 27.02 15,400 1,000
PDV 10.1 10.1 10.05 10.1 9.95 0 0.00% 72,000 - - - 2.46 0 0
DSC 15.2 15.5 15.2 15.5 15.1 +300 +1.97% 72,300 - 3,714,753 222.44 17.96 2,600 500
ICT 18 18.2 18.4 18.7 17.9 +200 +1.11% 82,500 - 585,767 35.08 18.84 0 0
TNT 7.29 7.29 7.29 7.29 7.2 0 0.00% 83,100 - 371,790 22.26 1,041.43 0 0
VNE 5.55 5.51 5.55 5.56 5.51 -40 -0.72% 87,600 - 452,124 27.07 - 0 3,800
TMT 14.6 14.45 14.2 14.5 13.9 -150 -1.03% 88,400 - 532,887 31.91 - 1,100 4,500
BCM 61.3 61.9 61.4 61.9 61.1 +600 +0.98% 93,800 - 64,066,500 3,836.32 30.80 800 13,500
GIL 13.75 13.9 14 14 13.75 +150 +1.09% 96,100 - 1,412,187 84.56 37.17 7,900 1,300
FUETCC50 14.11 14.5 14.2 14.73 14.2 +390 +2.76% 98,600 - - - - 0 0
JVC 6.5 6.47 6.5 6.5 6.46 -30 -0.46% 98,900 - 727,876 43.59 18.02 0 9,800
CCL 6.11 6.15 6.1 6.15 6.1 +40 +0.65% 101,800 - 366,426 21.94 9.61 0 0
TRC 77.6 77.2 77.7 77.7 76.9 -400 -0.52% 103,300 - 2,248,450 134.64 10.16 4,100 1,400
TCI 9.4 9.4 9.28 9.45 9.28 0 0.00% 106,700 - 1,086,837 65.08 19.14 0 0
VPH 4.73 4.75 4.73 4.75 4.64 +20 +0.42% 107,000 - 452,950 27.12 3.50 0 0
PGC 13.45 13.45 13.5 13.5 13.35 0 0.00% 107,100 - 811,563 48.60 9.49 0 0
HTN 8.94 9.07 9.2 9.2 9.03 +130 +1.45% 112,200 - 808,286 48.40 32.86 500 2,200
DHA 64.5 66 65 67 64.8 +1,500 +2.33% 113,700 - 971,591 58.18 18.79 2,300 10,880
TV2 36.3 36 36.3 36.55 35.9 -300 -0.83% 114,700 - 2,430,942 145.57 37.58 10,800 4,000
MIG 17.1 17.15 17 17.2 16.9 +50 +0.29% 115,700 - 3,454,582 206.86 13.24 9,800 32,100
DAH 3.73 3.74 3.74 3.77 3.73 +10 +0.27% 116,100 - 314,908 18.86 46.17 0 0
FIR 8.04 8.02 8.04 8.13 7.9 -20 -0.25% 116,200 - 566,770 33.94 802.00 0 7,600
NHA 16.8 17 17 17.1 16.85 +200 +1.19% 116,500 - 826,059 49.46 11.59 0 0
VIP 12.15 12.15 12.1 12.2 12.1 0 0.00% 120,800 - 831,922 49.82 11.13 200 2,500
TNI 5.14 5.4 5.15 5.4 5.15 +260 +5.06% 123,600 - 283,500 16.98 - 0 0
VVS 57.9 58.5 57.8 58.8 57.5 +600 +1.04% 123,600 - 1,259,213 75.40 18.40 0 0
TVS 15.55 15.5 15.3 15.65 15.3 -50 -0.32% 126,100 - 2,588,427 155.00 9.21 21,600 6,900
PAC 23.1 23.1 23.25 23.25 22.9 0 0.00% 127,000 - 1,610,239 96.42 9.42 9,800 5,500
VTO 11.35 11.45 11.4 11.45 11.35 +100 +0.88% 127,500 - 914,473 54.76 10.18 0 0
PTB 44 44 43.55 44.2 43.35 0 0.00% 128,800 - 2,945,290 176.36 7.99 37,900 22,100
FUESSVFL 29.43 30.48 29.45 30.48 29.45 +1,050 +3.57% 131,800 - - - - 0 29,500
BWE 44 43.9 44 44.5 43.5 -100 -0.23% 134,700 - 9,654,867 578.14 18.21 100 2,900
BMP 174 176.2 173 177 172.5 +2,200 +1.26% 137,800 - 14,423,897 863.71 14.56 58,700 67,900
CTI 22.7 22.8 22.55 22.9 22.55 +100 +0.44% 138,200 - 1,436,400 86.01 12.61 4,300 500
ACG 35.95 35 35.9 35.9 34.7 -950 -2.64% 138,400 - 5,277,578 316.02 12.57 300 0
CTR 83.7 84.6 83.6 84.8 83.5 +900 +1.08% 139,400 - 9,677,045 579.46 17.98 16,500 3,100
VPG 5.17 5.28 5.19 5.3 5.17 +110 +2.13% 143,100 - 466,835 27.95 4.98 13,600 900
PPC 9.84 9.98 9.85 10.15 9.85 +140 +1.42% 144,000 - 3,199,718 191.60 7.49 16,400 19,900
DC4 10.7 10.65 10.7 10.75 10.55 -50 -0.47% 153,500 - 1,046,210 62.65 5.10 22,900 6,000
BMI 17.8 18 17.7 18.05 17.65 +200 +1.12% 154,900 - 2,709,857 162.27 11.51 100 21,800
NHH 11.65 11.65 11.75 11.8 11.6 0 0.00% 158,000 - 1,316,031 78.80 9.87 3,000 0
ABS 3.27 3.24 3.27 3.27 3.17 -30 -0.92% 165,700 - 259,200 15.52 108.00 0 0
MSH 33.5 33.5 33.4 33.55 33.3 0 0.00% 166,800 - 3,769,454 225.72 6.09 20,600 4,800
PLP 6.24 6.16 6.24 6.28 6.16 -80 -1.28% 171,200 - 615,999 36.89 48.89 600 1,300
APG 10.55 10.5 10.55 10.55 10.4 -50 -0.47% 172,800 - 2,348,030 140.60 - 0 1,500
GEG 14.2 14.3 14.3 14.3 14.15 +100 +0.70% 175,300 - 6,041,870 361.79 82.18 7,200 1,300
ILB 25.35 23.95 25.3 25.35 23.9 -1,400 -5.52% 184,100 - 914,878 54.78 7.27 300 300
CMG 35.2 35.4 35.2 35.6 35.1 +200 +0.57% 184,500 - 7,495,777 448.85 24.79 49,600 15,570
FUEVFVND 37.21 37.89 37.22 37.89 37.22 +680 +1.83% 185,900 - - - - 2,000 118,340
AFX 12.25 12.25 12.25 12.3 12 0 0.00% 186,600 - - - 15.31 0 0
BIC 21.75 22.55 21.45 22.6 21.45 +800 +3.68% 194,900 - 2,644,594 158.36 5.30 47,400 5,400
PHR 57.8 58 57.8 58.5 57.6 +200 +0.35% 197,400 - 7,858,953 470.60 18.62 14,000 24,000
IDI 6.87 6.93 6.87 6.94 6.85 +60 +0.87% 208,000 - 1,893,087 113.36 27.94 0 0
TCO 9.15 9.16 9 9.2 9 +10 +0.11% 213,000 - 286,897 17.18 13.49 0 0
ITC 13.8 14 13.65 14 13.5 +200 +1.45% 221,900 - 1,343,091 80.42 41.79 0 0
SIP 52.2 52.3 51.9 52.5 51.9 +100 +0.19% 224,400 - 12,662,507 758.23 10.18 3,800 8,700
DRC 14.9 14.9 14.95 15 14.85 0 0.00% 227,500 - 2,300,996 137.78 7.64 0 0
HVH 13.9 13.9 13.9 14.05 13.7 0 0.00% 227,500 - 604,502 36.20 18.71 0 14,600
HT1 15.4 15.7 16 16 15.5 +300 +1.95% 232,000 - 5,990,962 358.74 99.37 2,000 33,400
DPR 36.8 37.3 36.8 37.4 36.8 +500 +1.36% 233,600 - 3,240,845 194.06 12.43 12,100 33,200
SAM 7.18 7.3 7.25 7.33 7.21 +120 +1.67% 235,200 - 2,773,715 166.09 33.18 3,700 3,400
ITD 17.1 17 17.2 17.2 16.8 -100 -0.58% 240,700 - 444,938 26.64 9.23 2,100 1,300
SCS 52.2 52 52.3 52.5 51.7 -200 -0.38% 254,700 - 5,308,003 317.84 7.94 27,810 2,400
VAB 10.7 10.7 10.7 10.8 10.7 0 0.00% 260,900 - 8,735,059 523.06 6.66 100 0
CSM 12.85 13.15 12.9 13.15 12.8 +300 +2.33% 261,700 - 1,362,672 81.60 30.37 1,100 7,000
SGR 16.8 16.75 16.8 16.8 16.45 -50 -0.30% 262,900 - 1,170,406 70.08 16.97 30,000 4,000
KDC 52.8 52.5 52.9 52.9 51.9 -300 -0.57% 263,400 - 15,214,832 911.07 377.70 5,600 11,600
VTP 98.6 99.6 98.6 99.7 98.3 +1,000 +1.01% 267,900 - 12,129,591 726.32 42.03 27,500 53,500
TLG 50.7 51.3 50.9 51.6 50.5 +600 +1.18% 272,000 - 4,951,904 296.52 10.67 1,700 16,800
CSV 28 28.5 28.4 28.5 28.2 +500 +1.79% 278,500 - 3,149,247 188.58 14.47 25,700 6,400
VHC 54.5 55 54.8 55.8 54.7 +500 +0.92% 285,600 - 12,344,924 739.22 10.05 0 6,400
TNH 11.6 11.45 11.6 11.65 11.2 -150 -1.29% 289,300 - 18,984,093 1,136.77 33.09 800 140
SMC 13.75 13.85 13.75 14.05 13.65 +100 +0.73% 289,800 - 1,019,455 61.05 34.89 27,200 14,900
AGG 14.4 14.55 14.45 14.55 14.25 +150 +1.04% 291,200 - 2,364,784 141.60 7.95 12,400 53,000
DHC 34.1 34.1 34.1 34.45 33.5 0 0.00% 293,000 - 2,744,813 164.36 11.57 15,500 20,400
DRH 2.4 2.4 2.4 2.44 2.39 0 0.00% 297,400 - 296,899 17.78 - 0 9,200
LGL 6.46 6.22 6.46 6.46 6.2 -240 -3.72% 301,700 - 320,312 19.18 - 0 0
REE 61.9 61.9 62.4 62.4 61.5 0 0.00% 303,500 - 33,528,639 2,007.70 14.61 0 0
CTF 19.55 19.4 19.5 19.5 19.05 -150 -0.77% 305,200 - 1,855,685 111.12 37.38 4,500 3,900
SBG 15 15.05 15.1 15.2 15 +50 +0.33% 310,700 - 752,499 45.06 13.95 27,700 24,400
HAR 4.09 4.11 4.09 4.15 4.07 +20 +0.49% 312,700 - 393,262 23.55 39.90 0 2,500
ASM 6.58 6.62 6.62 6.67 6.59 +40 +0.61% 326,700 - 2,695,625 161.41 12.80 0 5,500
FRT 144 147 144 147.5 143.5 +3,000 +2.08% 339,800 - 25,034,362 1,499.06 64.11 114,600 63,500
HAX 10.6 10.6 10.55 10.7 10.55 0 0.00% 345,700 - 1,138,861 68.20 9.11 55,100 7,200
SZC 29.55 29.9 29.7 29.9 29.3 +350 +1.18% 346,400 - 5,381,577 322.25 18.50 32,600 0
KOS 37.5 37.9 37.5 37.9 37.35 +400 +1.07% 369,400 - 8,204,643 491.30 382.83 0 15,000
DPG 40.55 41.2 40.55 41.5 40.55 +650 +1.60% 405,000 - 4,152,920 248.68 11.60 38,000 25,600
TLD 8.22 8.29 8.21 8.29 8.2 +70 +0.85% 406,800 - 644,476 38.59 45.80 0 0
PAN 28.1 28.1 28.1 28.1 27.65 0 0.00% 455,900 - 5,869,942 351.49 10.39 30,900 21,800
TSC 3.08 3.15 3.08 3.15 3.05 +70 +2.27% 461,100 - 620,106 37.13 630.00 0 0
VGC 40.5 41.55 41.15 41.8 40.75 +1,050 +2.59% 485,700 - 18,628,943 1,115.51 16.86 36,200 7,400
NAF 35.9 36.1 35.85 36.4 35.6 +200 +0.56% 533,600 - 255,730 15.31 17.28 42,000 15,900
HII 6.5 6.31 6.5 6.7 6.13 -190 -2.92% 537,200 - 464,814 27.83 150.24 32,100 100
VOS 12.5 12.7 12.5 12.75 12.5 +200 +1.60% 539,600 - 1,778,000 106.47 5.30 11,100 19,800
CTD 79.3 83 80.4 83 79.3 +3,700 +4.67% 557,700 - 8,418,691 504.11 25.00 184,800 6,320
BSI 38.4 38.85 38.3 38.85 38.05 +450 +1.17% 562,600 - 9,532,467 570.81 20.98 33,900 219,500
TAL 49 50 49.25 51 48.2 +1,000 +2.04% 578,800 - 15,592,500 933.68 23.29 358,500 12,900
PNJ 92.5 93.9 92.2 94.3 91.4 +1,400 +1.51% 582,800 - 32,033,901 1,918.20 16.44 100,500 21,300
GMD 59.5 59.5 59.5 60.1 59.2 0 0.00% 599,700 - 25,376,459 1,519.55 13.91 1,050,160 457,300
CIG 9.08 9.08 9.07 9.08 9.05 0 0.00% 607,200 - 463,443 27.75 5.26 0 0
DSE 26.3 26.9 26.3 26.9 26.3 +600 +2.28% 609,300 - 9,215,940 551.85 48.38 41,500 53,600
HHP 11.1 11 11.1 11.2 10.8 -100 -0.90% 654,200 - 952,098 57.01 55.84 0 39,100
OGC 3.7 3.72 3.71 3.78 3.65 +20 +0.54% 659,200 - 1,116,000 66.83 9.35 0 0
PET 31 31.4 31.3 31.6 31 +400 +1.29% 667,900 - 3,351,075 200.66 23.63 0 0
CRC 9.44 9.34 9.39 9.39 9.24 -100 -1.06% 702,800 - 638,855 38.25 7.34 18,000 60,600
SBT 24.75 24.75 24.75 24.75 24.4 0 0.00% 735,600 - 21,164,037 1,267.31 29.75 9,900 48,000
EVG 8.68 8.88 8.74 8.88 8.74 +200 +2.30% 748,600 - 1,911,419 114.46 60.82 164,900 21,200
APH 6.42 6.34 6.45 6.45 6.3 -80 -1.25% 787,700 - 1,546,226 92.59 12.99 0 5,000
HHS 13.35 13.45 13.25 13.55 13.25 +100 +0.75% 809,200 - 5,810,211 347.92 13.48 51,600 17,100
CDC 23.9 24.4 24 24.5 23.5 +500 +2.09% 814,300 - 1,287,653 77.10 22.30 92,100 22,200
BVH 54 56 54 56 53.7 +2,000 +3.70% 828,400 - 41,570,075 2,489.23 19.70 72,700 92,820
GEE 184 196.8 182 196.8 182 +12,800 +6.96% 832,800 - 72,028,791 4,313.10 1,131.03 34,900 21,000
VPX 29.2 28.95 29 29 28.65 -250 -0.86% 841,000 - - - 44.54 22,600 125,000
LDG 4.41 4.5 4.41 4.5 4.41 +90 +2.04% 873,700 - 1,150,271 68.88 - 129,100 27,300
TCM 26.75 27 26.75 27 26.65 +250 +0.93% 873,800 - 3,025,046 181.14 10.60 0 200
SHI 16.9 18.05 16.6 18.05 16.6 +1,150 +6.80% 933,600 - 3,067,589 183.69 37.92 58,100 12,590
NT2 24.2 24.25 24.2 24.45 24 +50 +0.21% 981,200 - 6,980,994 418.02 87.86 35,800 167,300
SAB 49.7 49.6 49.7 50.3 49.45 -100 -0.20% 995,900 - 63,615,094 3,809.29 15.07 64,140 175,920
DCM 31.9 32.35 31.9 32.4 31.9 +450 +1.41% 1,004,400 - 17,126,090 1,025.51 13.51 190,400 33,500
KSB 18.6 18.65 18.45 18.65 18.4 +50 +0.27% 1,005,800 - 2,134,375 127.81 39.10 212,700 18,300
AGR 16.55 16.7 16.55 16.85 16.35 +150 +0.91% 1,027,100 - 3,812,807 228.31 26.63 50,000 1,200
VPL 93.8 98 98 99 94.6 +4,200 +4.48% 1,051,800 - 175,743,437 10,523.56 64.81 232,900 145,470
ORS 13.4 13.45 13.5 13.7 13.35 +50 +0.37% 1,055,500 - 4,519,197 270.61 11.85 32,700 43,700
CTS 33.7 35 34.05 35 34 +1,300 +3.86% 1,065,800 - 7,444,270 445.76 22.52 149,600 56,800
RYG 10.2 9.95 10 10.3 9.95 -250 -2.45% 1,070,600 - 447,750 26.81 6.63 6,900 0
VDS 17.1 17.65 17.4 17.65 17.05 +550 +3.22% 1,093,500 - 4,800,800 287.47 14.51 78,200 83,800
HSL 7.61 7.45 7.6 7.7 7.33 -160 -2.10% 1,115,500 - 287,327 17.21 42.57 900 0
ANV 27.1 27.8 27.6 27.9 27.3 +700 +2.58% 1,116,600 - 7,401,910 443.23 155.31 18,000 127,900
GVR 26.45 26.6 26.45 26.8 26.45 +150 +0.57% 1,127,300 - 106,400,000 6,371.26 31.26 72,500 28,200
ELC 23.9 24.4 23.7 24.5 23.7 +500 +2.09% 1,151,100 - 2,686,169 160.85 21.22 232,200 26,960
DGW 40.15 40.5 40.15 40.5 39.55 +350 +0.87% 1,190,400 - 8,957,332 536.37 20.22 6,900 627,310
FCN 16.3 16.3 16.5 16.55 16.15 0 0.00% 1,196,300 - 2,566,256 153.67 276.27 0 170,900
PC1 21.55 21.9 21.7 22 21.6 +350 +1.62% 1,212,900 - 9,007,149 539.35 18.61 42,400 131,600
DCL 40.35 43.15 40.2 43.15 39.8 +2,800 +6.94% 1,213,000 - 3,151,720 188.73 58.87 0 0
FTS 34.15 34.25 34.15 34.25 33.75 +100 +0.29% 1,217,700 - 11,525,454 690.15 18.33 90,700 22,010
HVN 25.7 26.7 26.15 26.95 26.1 +1,000 +3.89% 1,218,700 - 59,124,324 3,540.38 - 172,400 307,900
HAH 57.5 59.8 57.5 59.8 57.5 +2,300 +4.00% 1,259,200 - 10,097,900 604.66 11.83 93,900 163,850
GAS 64 65.3 64.3 65.3 64.2 +1,300 +2.03% 1,262,800 - 157,565,619 9,435.07 15.00 642,820 89,710
HPX 4.8 4.81 4.82 4.83 4.78 +10 +0.21% 1,290,500 - 1,463,051 87.61 25.86 233,600 0
DLG 2.62 2.66 2.62 2.7 2.62 +40 +1.53% 1,300,900 - 796,164 47.67 3.83 172,400 11,800
NAB 14.5 14.4 14.5 14.55 14.3 -100 -0.69% 1,304,800 - 19,764,728 1,183.52 5.33 28,300 16,600
HID 7.79 8 7.4 8.33 7.4 +210 +2.70% 1,325,600 - 614,051 36.77 112.68 142,800 203,200
PVT 18.25 18.5 18.25 18.5 18.25 +250 +1.37% 1,352,700 - 8,693,728 520.58 6.43 94,500 37,980
AAA 8.02 8.05 8.03 8.09 8.01 +30 +0.37% 1,414,700 - 3,169,629 189.80 8.35 9,200 38,950
PLX 34.85 35.3 34.9 35.3 34.9 +450 +1.29% 1,460,400 - 44,851,906 2,685.74 19.98 208,200 18,100
LCG 10.7 10.75 10.75 10.8 10.65 +50 +0.47% 1,663,600 - 2,220,973 132.99 17.83 33,000 39,500
VPI 59.5 60.2 59.5 60.2 59.3 +700 +1.18% 1,730,100 - 19,266,985 1,153.71 54.14 13,100 105,400
CRE 8.89 8.31 8.8 8.81 8.27 -580 -6.52% 1,739,700 - 3,853,168 230.73 93.37 161,800 152,200
KBC 34.3 34.6 34.6 34.7 34.25 +300 +0.87% 1,807,400 - 32,584,715 1,951.18 69.48 101,200 149,100
DPM 22.5 22.55 22.5 22.75 22.4 +50 +0.22% 1,808,600 - 15,332,309 918.10 20.92 79,800 69,800
VCK 52.6 51.9 52.5 52.5 51.8 -700 -1.33% 1,816,800 - 29,583,296 1,771.45 8.75 11,800 8,400
VJC 199.9 206 200 207 197.6 +6,100 +3.05% 1,857,400 - 111,571,935 6,680.95 79.51 404,600 127,400
HDG 28.2 28.8 28.6 28.9 28.4 +600 +2.13% 2,054,900 - 10,654,935 638.02 26.59 64,500 118,400
NLG 31.7 32.65 32.1 32.9 31.8 +950 +3.00% 2,153,900 - 12,572,709 752.86 25.41 143,300 579,700
SSB 17.5 17.75 17.5 17.75 17.35 +250 +1.43% 2,158,300 - 50,498,750 3,023.88 10.77 221,300 29,900
TCX 47.7 47.4 46.55 47.4 46.35 -300 -0.63% 2,167,000 - 98,599,490 5,904.16 5.44 277,800 1,048,200
NTL 16.95 17 17 17.6 16.95 +50 +0.29% 2,391,500 - 2,073,658 124.17 3.60 418,800 23,100
DXS 9.4 9.42 9.4 9.44 9.3 +20 +0.21% 2,456,000 - 5,455,151 326.66 39.92 179,500 94,200
FIT 4.88 4.96 4.88 4.96 4.77 +80 +1.64% 2,560,600 - 1,686,068 100.96 14.13 0 0
VNM 64 63.2 63.9 63.9 63.1 -800 -1.25% 2,650,700 - 132,085,184 7,909.29 15.71 96,171,400 96,954,440
LPB 43.5 44 43.8 44.45 43.2 +500 +1.15% 2,655,200 - 131,440,412 7,870.68 13.52 462,200 116,500
YEG 13.3 13.25 13.6 13.75 13.15 -50 -0.38% 2,657,700 - 2,541,377 152.18 14.43 226,500 123,200
SCR 7.6 7.53 7.6 7.72 7.53 -70 -0.92% 2,664,900 - 3,242,381 194.15 1,075.71 49,800 170,400
BAF 35.1 35.3 35.1 35.55 34.75 +200 +0.57% 2,711,200 - 10,731,964 642.63 22.69 435,200 96,400
BID 37.7 38.4 37.7 38.45 37.65 +700 +1.86% 2,714,700 - 269,620,298 16,144.93 11.99 173,300 61,390
HSG 15.9 16.05 16 16.1 15.8 +150 +0.94% 2,800,300 - 9,966,766 596.81 20.01 376,200 142,800
IJC 10.9 11 11 11.1 10.95 +100 +0.92% 2,906,800 - 6,925,387 414.69 11.82 43,100 40,700
VCB 57.5 57.8 57.7 58 57.3 +300 +0.52% 2,961,200 - 482,958,020 28,919.64 10.38 407,700 204,910
KDH 32.65 33.15 32.55 33.15 32.55 +500 +1.53% 3,293,800 - 37,201,424 2,227.63 41.44 399,800 76,200
OCB 12 12.35 12.1 12.4 11.95 +350 +2.92% 3,297,400 - 30,452,496 1,823.50 9.67 217,790 152,700
EVF 11.25 11.5 11.3 11.55 11.25 +250 +2.22% 3,374,900 - 8,746,507 523.74 16.34 173,300 42,000
NKG 15 15.3 15.25 15.3 15 +300 +2.00% 3,416,700 - 6,847,834 410.05 10.67 46,300 80,700
MSN 75.8 76 76 76.2 75.5 +200 +0.26% 3,463,700 - 115,557,386 6,919.60 56.51 366,100 222,780
TTF 3.47 3.36 3.47 3.57 3.34 -110 -3.17% 3,832,000 - 1,381,625 82.73 224.00 147,000 53,500
HDC 24.1 24.6 24.35 24.75 24.15 +500 +2.07% 3,855,200 - 4,913,962 294.25 56.68 350,100 263,610
HQC 3.12 3.12 3.13 3.14 3.1 0 0.00% 4,445,900 - 1,798,990 107.72 53.79 700 58,700
VIC 148.5 158.8 153.8 158.8 151.8 +10,300 +6.94% 4,500,800 - 611,858,863 36,638.26 52.15 692,940 426,660
QCG 15.85 15.15 14.8 15.75 14.75 -700 -4.42% 4,615,300 - 4,168,206 249.59 50.17 213,400 24,200
VHM 101.5 107.4 104 107.4 102.2 +5,900 +5.81% 4,779,100 - 441,136,049 26,415.33 14.62 1,232,100 925,050
DBC 27.9 28.2 28.15 28.35 27.95 +300 +1.08% 4,823,100 - 10,853,240 649.89 10.74 29,300 354,700
TCH 18.8 19.15 18.75 19.2 18.55 +350 +1.86% 4,994,600 - 17,466,892 1,045.92 14.96 636,400 169,300
VSC 20 20.8 20.15 20.95 20.15 +800 +4.00% 5,450,000 - 7,786,904 466.28 14.93 381,900 464,500
HHV 13.85 14 13.95 14.1 13.85 +150 +1.08% 5,995,900 - 6,964,062 417.01 13.66 1,794,800 36,430
DGC 70.2 74.6 70 74.8 69.9 +4,400 +6.27% 6,028,300 - 28,331,470 1,696.50 10.09 330,100 774,800
VCG 23.85 23.95 23.7 24.15 23.7 +100 +0.42% 6,075,300 - 15,482,917 927.12 15.47 786,800 7,200
FPT 93.9 93.7 94.1 94.3 93.5 -200 -0.21% 6,142,400 - 159,618,617 9,558.00 18.95 670,350 3,900,210
HAG 18.05 18.25 18.15 18.35 17.9 +200 +1.11% 6,317,500 - 23,130,037 1,385.03 - 690,400 184,200
DIG 17.95 18.45 18.05 18.45 18 +500 +2.79% 6,347,700 - 11,926,655 714.17 98.14 156,500 721,400
MSB 12.7 12.9 12.75 12.95 12.7 +200 +1.57% 6,400,000 - 40,248,000 2,410.06 6.08 12,800 27,600
NVL 13.85 13.8 13.8 13.95 13.65 -50 -0.36% 6,436,400 - 28,257,015 1,692.04 - 99,680 1,056,200
PVD 27.6 27.9 27.7 28 27.05 +300 +1.09% 7,418,300 - 15,509,052 928.69 27.90 1,639,200 1,635,700
MWG 82.9 85 82.7 85 82.7 +2,100 +2.53% 7,856,400 - 124,818,825 7,474.18 33.39 3,159,350 875,400
HCM 23.1 23.3 23.25 23.55 23.05 +200 +0.87% 8,120,400 - 25,162,990 1,506.77 14.23 82,300 687,920
VCI 34.75 35.2 34.9 35.25 34.5 +450 +1.29% 8,407,400 - 29,923,520 1,791.83 22.86 722,200 871,500
DXG 17.8 18 17.95 18.05 17.65 +200 +1.12% 8,856,400 - 18,339,915 1,098.20 51.14 200,300 1,083,800
VRE 31.7 33 31.9 33 31 +1,300 +4.10% 9,656,000 - 74,986,508 4,490.21 18.30 2,204,100 2,432,730
ACB 23.9 24.3 24 24.45 23.9 +400 +1.67% 10,013,100 - 124,820,755 7,474.30 6.62 865,500 3,887,300
VIB 17.6 17.75 17.7 17.95 17.6 +150 +0.85% 10,668,800 - 60,421,101 3,618.03 7.44 5,200 2,400
EIB 21.5 22.5 21.55 22.6 21.25 +1,000 +4.65% 11,028,500 - 41,911,214 2,509.65 12.60 2,070,900 790,100
CII 23.45 24.15 23.65 24.4 23.65 +700 +2.99% 11,166,300 - 15,104,628 904.47 33.40 269,700 2,072,100
KHG 7.08 7.16 7.12 7.18 7.08 +80 +1.13% 11,365,300 - 3,217,956 192.69 58.69 350,900 380,800
CTG 34.45 35.15 34.5 35.25 34.3 +700 +2.03% 11,776,100 - 188,755,210 11,302.71 7.45 1,430,800 1,065,900
TPB 16.85 17.3 16.95 17.4 16.8 +450 +2.67% 12,313,500 - 45,705,842 2,736.88 7.53 2,838,900 304,300
GEX 42.3 44.45 42.75 44.45 42.2 +2,150 +5.08% 12,937,900 - 38,201,654 2,287.52 23.27 3,508,000 547,200
STB 49 52.4 49.3 52.4 48.6 +3,400 +6.94% 13,019,000 - 98,785,304 5,915.29 9.79 1,216,800 978,560
BSR 15.95 16.45 15.85 16.45 15.6 +500 +3.13% 13,332,800 - 82,370,080 4,932.34 81.03 4,739,700 764,890
VPB 28.45 29 28.45 29 28.1 +550 +1.93% 13,903,800 - 230,083,784 13,777.47 14.58 3,972,700 1,408,130
POW 12.2 12.7 12.25 12.75 12.2 +500 +4.10% 14,589,100 - 35,392,628 2,119.32 26.74 3,988,700 101,500
TCB 33.6 35.2 33.85 35.2 33.75 +1,600 +4.76% 16,562,200 - 249,435,663 14,936.27 11.54 198,600 21,300
PDR 19.3 20.5 19.45 20.55 19.4 +1,200 +6.22% 17,489,800 - 20,086,092 1,202.76 111.41 644,000 321,000
VND 19.85 20 20 20 19.6 +150 +0.76% 20,667,800 - 30,445,998 1,823.11 17.71 3,483,100 2,912,900
MBB 24.7 25.25 24.85 25.4 24.65 +550 +2.23% 26,664,100 - 203,388,748 12,178.97 6.78 1,705,400 1,020,870
SSI 30.8 31.45 30.9 31.5 30.55 +650 +2.11% 29,655,000 - 65,287,520 3,909.43 20.24 3,279,000 2,710,850
HDB 25.95 27 26 27.1 25.75 +1,050 +4.05% 39,574,300 - 103,797,027 6,215.39 7.35 2,737,580 1,973,660
VIX 22.3 23.5 22.65 23.7 22.4 +1,200 +5.38% 53,301,700 - 35,988,602 2,155.01 34.71 5,525,400 1,612,430
HPG 26.7 26.9 26.7 27.1 26.6 +200 +0.75% 54,880,900 - 206,470,031 12,363.47 15.36 14,678,550 16,041,880
SHB 16.15 16.3 16.2 16.5 16.1 +150 +0.93% 66,430,700 - 74,877,373 4,483.68 7.07 1,707,090 598,450
合計 7,017,532,637 420,211.54 184,046,460 162,795,770

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ